| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 38.97 | 39.1 | 37.57 | 37.74 | 37.74 | -1.28 (-3.28%) | 1,255,676 |
| 25 Dec 2023 | CNY | 38.56 | 39.12 | 38.46 | 39.02 | 39.02 | +0.26 (+0.67%) | 887,720 |
| 22 Dec 2023 | CNY | 39.58 | 39.69 | 38.5 | 38.76 | 38.76 | -0.78 (-1.97%) | 1,247,549 |
| 21 Dec 2023 | CNY | 39.35 | 40.28 | 39.17 | 39.54 | 39.54 | -0.38 (-0.95%) | 1,103,382 |
| 20 Dec 2023 | CNY | 40.5 | 40.66 | 39.83 | 39.92 | 39.92 | -0.48 (-1.19%) | 805,311 |
| 19 Dec 2023 | CNY | 39.88 | 40.65 | 39.66 | 40.4 | 40.4 | +0.52 (+1.30%) | 805,100 |
| 18 Dec 2023 | CNY | 41.57 | 41.57 | 39.61 | 39.88 | 39.88 | -1.7 (-4.09%) | 2,078,433 |
| 15 Dec 2023 | CNY | 41.89 | 42.49 | 41.55 | 41.58 | 41.58 | -0.49 (-1.16%) | 1,161,564 |
| 14 Dec 2023 | CNY | 43.49 | 43.78 | 41.81 | 42.07 | 42.07 | -1.36 (-3.13%) | 1,976,694 |
| 13 Dec 2023 | CNY | 43.28 | 43.69 | 43 | 43.43 | 43.43 | 0.0 (0.0%) | 1,485,967 |
| 12 Dec 2023 | CNY | 43.67 | 44.18 | 43.28 | 43.43 | 43.43 | -0.09 (-0.21%) | 2,040,803 |
| 11 Dec 2023 | CNY | 42.5 | 43.68 | 42.1 | 43.52 | 43.52 | +0.94 (+2.21%) | 2,047,745 |
| 8 Dec 2023 | CNY | 42.5 | 43.85 | 42.15 | 42.58 | 42.58 | +0.11 (+0.26%) | 4,015,209 |
| 7 Dec 2023 | CNY | 42.03 | 42.78 | 41.34 | 42.47 | 42.47 | +0.22 (+0.52%) | 2,313,497 |
| 6 Dec 2023 | CNY | 41.25 | 42.96 | 41.22 | 42.25 | 42.25 | +0.78 (+1.88%) | 2,194,802 |
| 5 Dec 2023 | CNY | 42.49 | 42.69 | 41.35 | 41.47 | 41.47 | -0.84 (-1.99%) | 1,544,475 |
| 4 Dec 2023 | CNY | 42.93 | 43.14 | 42.13 | 42.31 | 42.31 | -0.6 (-1.40%) | 1,690,230 |
| 1 Dec 2023 | CNY | 43.11 | 43.26 | 42.5 | 42.91 | 42.91 | -0.17 (-0.39%) | 1,431,957 |
| 30 Nov 2023 | CNY | 42.95 | 43.24 | 42.13 | 43.08 | 43.08 | +0.08 (+0.19%) | 1,329,870 |
| 29 Nov 2023 | CNY | 42.88 | 43.69 | 42.88 | 43 | 43 | -0.01 (-0.02%) | 1,630,343 |
| 28 Nov 2023 | CNY | 42.81 | 43.63 | 42.4 | 43.01 | 43.01 | +0.21 (+0.49%) | 1,766,924 |
| 27 Nov 2023 | CNY | 42.8 | 43.38 | 42.36 | 42.8 | 42.8 | +0.18 (+0.42%) | 2,126,651 |
| 24 Nov 2023 | CNY | 43.95 | 44.05 | 42.3 | 42.62 | 42.62 | -1.41 (-3.20%) | 1,400,316 |
| 23 Nov 2023 | CNY | 43.15 | 44.09 | 42.86 | 44.03 | 44.03 | +0.88 (+2.04%) | 1,454,376 |
| 22 Nov 2023 | CNY | 44.25 | 44.27 | 43.1 | 43.15 | 43.15 | -0.99 (-2.24%) | 1,377,940 |
| 21 Nov 2023 | CNY | 44.1 | 44.98 | 43.84 | 44.14 | 44.14 | +0.03 (+0.07%) | 2,266,772 |
| 20 Nov 2023 | CNY | 45.09 | 45.39 | 44 | 44.11 | 44.11 | -0.89 (-1.98%) | 2,968,269 |
| 17 Nov 2023 | CNY | 44.44 | 45.2 | 44.15 | 45 | 45 | +0.54 (+1.21%) | 1,318,772 |
| 16 Nov 2023 | CNY | 45 | 45.07 | 44.33 | 44.46 | 44.46 | -0.65 (-1.44%) | 1,269,291 |
| 15 Nov 2023 | CNY | 45.82 | 45.98 | 44.98 | 45.11 | 45.11 | -0.53 (-1.16%) | 1,864,646 |
